Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 40.25 | 40.40 | 40.04 | 40.04 | 5,297 | +0.31(+0.79%) |
Oct 30, 2018 | 39.17 | 39.94 | 39.09 | 39.72 | 64,291 | +1.07(+2.76%) |
Oct 29, 2018 | 39.63 | 40.63 | 37.97 | 38.65 | 23,001 | -0.34(-0.88%) |
Oct 26, 2018 | 38.46 | 39.85 | 38.41 | 39.00 | 3,981 | -0.93(-2.33%) |
Oct 25, 2018 | 39.23 | 39.93 | 39.18 | 39.93 | 23,253 | +1.03(+2.65%) |
Oct 24, 2018 | 40.04 | 40.20 | 38.90 | 38.90 | 8,411 | -1.57(-3.89%) |
Oct 23, 2018 | 39.68 | 40.47 | 39.56 | 40.47 | 5,502 | -0.09(-0.23%) |
Oct 22, 2018 | 40.86 | 40.86 | 40.33 | 40.56 | 4,962 | +0.26(+0.64%) |
Oct 19, 2018 | 41.84 | 41.84 | 40.30 | 40.30 | 15,108 | -0.64(-1.57%) |
Oct 18, 2018 | 42.01 | 42.01 | 40.78 | 40.95 | 20,894 | -0.87(-2.07%) |
Oct 17, 2018 | 41.79 | 41.85 | 41.61 | 41.81 | 2,211 | -0.32(-0.76%) |
Oct 16, 2018 | 41.27 | 42.13 | 41.27 | 42.13 | 2,118 | +1.09(+2.65%) |
Oct 15, 2018 | 40.89 | 41.10 | 40.62 | 41.04 | 14,600 | +0.21(+0.52%) |
Oct 12, 2018 | 41.83 | 41.91 | 40.47 | 40.83 | 51,859 | +0.24(+0.59%) |
Oct 11, 2018 | 40.05 | 41.07 | 40.05 | 40.59 | 7,104 | -0.20(-0.49%) |
Oct 10, 2018 | 42.53 | 42.53 | 40.79 | 40.79 | 11,780 | -1.43(-3.39%) |
Oct 09, 2018 | 42.71 | 42.71 | 42.21 | 42.22 | 9,803 | -0.50(-1.17%) |
Oct 08, 2018 | 42.48 | 42.92 | 42.36 | 42.72 | 5,048 | -0.23(-0.52%) |
Oct 05, 2018 | 42.99 | 43.51 | 42.67 | 42.94 | 6,023 | -0.53(-1.22%) |
Oct 04, 2018 | 44.11 | 44.11 | 43.35 | 43.47 | 85,904 | -0.86(-1.94%) |
Oct 03, 2018 | 44.05 | 44.44 | 44.05 | 44.34 | 7,731 | +0.25(+0.58%) |
Oct 02, 2018 | 44.37 | 44.58 | 44.05 | 44.08 | 8,590 | -0.54(-1.21%) |
Oct 01, 2018 | 45.94 | 45.94 | 44.59 | 44.62 | 10,148 | -0.53(-1.17%) |
Sep 28, 2018 | 45.41 | 45.41 | 45.14 | 45.15 | 2,245 | +0.09(+0.19%) |
Sep 27, 2018 | 45.49 | 45.49 | 45.06 | 45.06 | 5,592 | +0.01(+0.03%) |
Sep 26, 2018 | 45.45 | 45.45 | 45.05 | 45.05 | 5,901 | -0.32(-0.71%) |
Sep 25, 2018 | 45.95 | 45.95 | 45.29 | 45.37 | 7,543 | -0.01(-0.02%) |
Sep 24, 2018 | 46.16 | 46.16 | 45.19 | 45.38 | 7,251 | -0.14(-0.30%) |
Sep 21, 2018 | 46.40 | 46.40 | 45.52 | 45.52 | 10,111 | -0.18(-0.39%) |
Sep 20, 2018 | 45.76 | 45.76 | 45.56 | 45.70 | 3,312 | +0.24(+0.53%) |
Sep 19, 2018 | 46.40 | 46.40 | 45.46 | 45.46 | 15,771 | -0.43(-0.94%) |
Sep 18, 2018 | 45.76 | 45.98 | 45.75 | 45.89 | 9,971 | +0.23(+0.51%) |
Sep 17, 2018 | 45.97 | 45.97 | 45.66 | 45.66 | 10,460 | -0.69(-1.48%) |
Sep 14, 2018 | 46.61 | 46.61 | 46.17 | 46.34 | 3,064 | +0.31(+0.68%) |
Sep 13, 2018 | 46.32 | 46.32 | 46.00 | 46.03 | 12,145 | +0.03(+0.06%) |
Sep 12, 2018 | 46.62 | 46.62 | 45.65 | 46.00 | 11,664 | -0.09(-0.18%) |
Sep 11, 2018 | 46.41 | 46.41 | 45.71 | 46.09 | 7,683 | +0.19(+0.41%) |
Sep 10, 2018 | 45.96 | 45.96 | 45.74 | 45.90 | 3,451 | +0.23(+0.51%) |
Sep 07, 2018 | 46.17 | 46.17 | 45.58 | 45.67 | 7,149 | +0.01(+0.02%) |
Sep 06, 2018 | 45.76 | 45.76 | 45.46 | 45.66 | 1,449 | -0.11(-0.24%) |
Sep 05, 2018 | 45.46 | 45.81 | 45.37 | 45.77 | 945 | -0.40(-0.86%) |
Sep 04, 2018 | 46.85 | 46.85 | 45.90 | 46.17 | 16,021 | +0.00(+0.00%) |
Aug 31, 2018 | 46.17 | 46.17 | 46.17 | 0 | +0.35(+0.77%) | |
Aug 30, 2018 | 46.00 | 46.04 | 45.77 | 45.81 | 13,982 | -0.11(-0.23%) |
Aug 29, 2018 | 46.27 | 46.27 | 45.73 | 45.92 | 11,117 | +0.19(+0.41%) |
Aug 28, 2018 | 45.81 | 45.81 | 45.52 | 45.73 | 62,393 | +0.20(+0.43%) |
Aug 27, 2018 | 45.59 | 45.68 | 45.49 | 45.54 | 10,523 | +0.35(+0.78%) |
Aug 24, 2018 | 45.37 | 45.37 | 44.98 | 45.19 | 15,217 | +0.32(+0.72%) |
Aug 23, 2018 | 45.02 | 45.02 | 44.71 | 44.86 | 20,711 | +0.02(+0.04%) |
Aug 22, 2018 | 45.04 | 45.04 | 44.57 | 44.84 | 5,144 | +0.13(+0.30%) |
Aug 21, 2018 | 44.57 | 44.76 | 44.53 | 44.71 | 2,366 | +0.41(+0.92%) |
Aug 20, 2018 | 44.29 | 44.32 | 44.10 | 44.30 | 6,157 | +0.23(+0.52%) |
Aug 17, 2018 | 44.46 | 44.46 | 43.67 | 44.07 | 16,647 | +0.20(+0.45%) |
Aug 16, 2018 | 44.21 | 44.21 | 43.73 | 43.87 | 8,551 | +0.43(+0.98%) |
Aug 15, 2018 | 43.67 | 43.67 | 43.20 | 43.45 | 4,859 | -0.40(-0.90%) |
Aug 14, 2018 | 43.41 | 43.87 | 43.41 | 43.84 | 8,135 | +0.53(+1.23%) |
Aug 13, 2018 | 43.78 | 43.78 | 43.31 | 43.31 | 9,996 | -0.34(-0.77%) |
Aug 10, 2018 | 43.78 | 43.82 | 43.59 | 43.65 | 3,064 | +0.08(+0.18%) |
Aug 09, 2018 | 43.52 | 43.74 | 43.52 | 43.57 | 1,720 | +0.17(+0.39%) |
Aug 08, 2018 | 43.89 | 43.89 | 41.36 | 43.40 | 5,749 | +0.04(+0.09%) |
Aug 07, 2018 | 43.17 | 43.46 | 43.17 | 43.36 | 8,851 | +0.22(+0.51%) |
Aug 06, 2018 | 43.09 | 43.15 | 43.01 | 43.15 | 21,547 | +0.29(+0.68%) |
Aug 03, 2018 | 43.69 | 43.69 | 42.61 | 42.86 | 9,294 | -0.05(-0.13%) |
Aug 02, 2018 | 42.57 | 42.91 | 42.50 | 42.91 | 9,628 | +0.58(+1.37%) |